Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Summit Energy Partners, Inc. - Class A Subordinate Voting Shares (NQ: ALPS )

0.1425 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 20, 2023 0.1425 0 -0.04(-21.18%)
Jul 19, 2023 0.1823 0.1900 0.1685 0.1808 833,720 -0.02(-7.99%)
Jul 18, 2023 0.2240 0.2248 0.1945 0.1965 953,773 -0.04(-17.09%)
Jul 17, 2023 0.2390 0.2450 0.2323 0.2370 421,921 +0.00(+0.68%)
Jul 14, 2023 0.2547 0.2569 0.2323 0.2354 407,964 -0.02(-8.05%)
Jul 13, 2023 0.2400 0.2560 0.2400 0.2560 747,501 +0.01(+2.40%)
Jul 12, 2023 0.2700 0.2720 0.2405 0.2500 1,051,329 -0.03(-10.71%)
Jul 11, 2023 0.2700 0.3000 0.2430 0.2800 1,882,543 +0.01(+4.48%)
Jul 10, 2023 0.2688 0.2750 0.2627 0.2680 890,511 -0.00(-1.29%)
Jul 07, 2023 0.2500 0.2799 0.2321 0.2715 3,355,837 -0.02(-6.38%)
Jul 06, 2023 0.5400 0.5515 0.2801 0.2900 3,479,353 -0.27(-48.52%)
Jul 05, 2023 0.5900 0.6300 0.5505 0.5633 565,208 -0.05(-7.66%)
Jul 03, 2023 0.6100 0.6500 0.6024 0.6100 199,512 +0.01(+1.67%)
Jun 30, 2023 0.6200 0.6699 0.5717 0.6000 462,843 -0.04(-5.51%)
Jun 29, 2023 0.6500 0.6899 0.6300 0.6350 342,622 -0.02(-2.31%)
Jun 28, 2023 0.6822 0.6822 0.6252 0.6500 246,617 -0.04(-5.80%)
Jun 27, 2023 0.7000 0.7200 0.6400 0.6900 340,775 +0.00(+0.00%)
Jun 26, 2023 0.6300 0.7200 0.6101 0.6900 866,720 +0.05(+7.66%)
Jun 23, 2023 0.6700 0.6700 0.6211 0.6409 231,771 -0.02(-3.68%)
Jun 22, 2023 0.6300 0.6800 0.6200 0.6654 383,386 -0.06(-8.85%)
Jun 21, 2023 0.7400 0.7422 0.6784 0.7300 443,662 -0.00(-0.08%)
Jun 20, 2023 0.6601 0.7799 0.6210 0.7306 1,048,364 +0.07(+10.70%)
Jun 16, 2023 0.6100 0.8200 0.6002 0.6600 2,306,493 +0.07(+10.92%)
Jun 15, 2023 0.6000 0.6000 0.5602 0.5950 197,295 +0.01(+2.46%)
Jun 14, 2023 0.6000 0.6000 0.5800 0.5807 43,136 -0.01(-1.19%)
Jun 13, 2023 0.5700 0.6156 0.5700 0.5877 195,798 +0.02(+3.38%)
Jun 12, 2023 0.5910 0.6000 0.5660 0.5685 192,262 -0.01(-1.69%)
Jun 09, 2023 0.6000 0.6000 0.5700 0.5783 69,212 -0.00(-0.57%)
Jun 08, 2023 0.6000 0.6200 0.5800 0.5816 147,915 -0.01(-2.25%)
Jun 07, 2023 0.6213 0.6400 0.5815 0.5950 86,935 -0.02(-3.33%)
Jun 06, 2023 0.6300 0.6385 0.5759 0.6155 201,450 -0.03(-3.93%)
Jun 05, 2023 0.6771 0.6849 0.6100 0.6407 300,439 -0.03(-4.16%)
Jun 02, 2023 0.6870 0.6870 0.6588 0.6685 120,645 -0.02(-2.69%)
Jun 01, 2023 0.6850 0.6900 0.6555 0.6870 207,096 +0.00(+0.51%)
May 31, 2023 0.6700 0.6891 0.6500 0.6835 100,230 +0.01(+2.17%)
May 30, 2023 0.7000 0.7200 0.6400 0.6690 323,141 -0.02(-2.97%)
May 26, 2023 0.6806 0.7066 0.6700 0.6895 99,562 +0.02(+2.30%)
May 25, 2023 0.6800 0.6849 0.6500 0.6740 215,766 -0.01(-0.88%)
May 24, 2023 0.6800 0.6874 0.6527 0.6800 170,880 +0.02(+3.01%)
May 23, 2023 0.6800 0.7050 0.6600 0.6601 209,158 -0.03(-3.96%)
May 22, 2023 0.6800 0.7000 0.6600 0.6873 139,797 +0.03(+5.32%)
May 19, 2023 0.6700 0.6947 0.6401 0.6526 144,767 +0.01(+1.10%)
May 18, 2023 0.6300 0.6700 0.6300 0.6455 121,284 -0.00(-0.69%)
May 17, 2023 0.6900 0.6900 0.6400 0.6500 193,221 -0.03(-4.41%)
May 16, 2023 0.6900 0.7230 0.6620 0.6800 189,929 -0.00(-0.15%)
May 15, 2023 0.6900 0.7249 0.6601 0.6810 200,051 -0.04(-5.40%)
May 12, 2023 0.6700 0.7250 0.6300 0.7199 270,474 +0.08(+12.84%)
May 11, 2023 0.7853 0.8000 0.6129 0.6380 565,203 -0.18(-22.20%)
May 10, 2023 0.8500 0.8500 0.7828 0.8200 166,367 +0.01(+0.61%)
May 09, 2023 0.8200 0.8470 0.7999 0.8150 207,219 +0.00(+0.62%)
May 08, 2023 0.8484 0.8484 0.7400 0.8100 261,830 +0.08(+10.84%)
May 05, 2023 0.7160 0.8000 0.7039 0.7308 198,558 +0.03(+4.40%)
May 04, 2023 0.7100 0.7500 0.6900 0.7000 242,116 -0.04(-5.39%)
May 03, 2023 0.8000 0.8000 0.7303 0.7399 157,910 -0.04(-4.86%)
May 02, 2023 0.7800 0.8484 0.7400 0.7777 505,554 +0.01(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.